PEP: Pepsico Inc.

As of Thursday, April 25th, 2024

$ 176.68

-0.73 -0.41%

Open: 178.28
High: 180.63
Low: 175.82
Volume: 7,435,970
Previous Close on Wednesday, April 24th, 2024

$ 177.41

+6.08 +3.55%

Open: 168.50
High: 178.09
Low: 167.65
Volume: 9,947,193

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-25 178.28 180.63 175.82 176.68 7,435,970 -0.73 -0.41
2024-04-24 168.50 178.09 167.65 177.41 9,947,193 +6.08 +3.55
2024-04-23 174.70 174.88 170.14 171.33 9,020,357 -5.13 -2.91
2024-04-22 174.41 177.20 174.03 176.46 7,277,660 +2.33 +1.34
2024-04-19 172.28 174.27 171.80 174.13 6,632,987 +1.86 +1.08
2024-04-18 170.10 172.68 170.10 172.27 5,465,164 +2.79 +1.65
2024-04-17 169.09 169.70 168.21 169.48 4,007,556 +1.98 +1.18
2024-04-16 167.03 168.51 166.89 167.50 4,497,139 +0.55 +0.33
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 180.63
On 2024-04-25		 167.65
On 2024-04-24		 4.41 2.56 177.20
On 2024-04-22		 170.14
On 2024-04-23		 -3.98 175.20
10D 180.63
On 2024-04-25		 166.03
On 2024-04-15		 8.32 4.94 177.20
On 2024-04-22		 170.14
On 2024-04-23		 -3.98 172.03
20D 180.63
On 2024-04-25		 166.03
On 2024-04-15		 3.11 1.79 176.23
On 2024-04-01		 166.03
On 2024-04-15		 -5.79 171.29
WTD 180.63
On 2024-04-25		 167.65
On 2024-04-24		 2.55 1.46 177.20
On 2024-04-22		 170.14
On 2024-04-23		 -3.98 175.47
MTD 180.63
On 2024-04-25		 166.03
On 2024-04-15		 1.67 0.95 176.23
On 2024-04-01		 166.03
On 2024-04-15		 -5.79 171.09
As of Thursday, April 25th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

161.26 +2.07 +1.30 5,519,107
KO

The Coca-Cola Company

61.74 +0.19 +0.31 19,034,202
PFE

Pfizer Inc.

25.26 -1.01 -3.84 47,446,398
VZ

Verizon Communications Inc.

39.22 -0.27 -0.68 16,672,037
VIX

CBOE Volatility Index

15.37 -0.54 -3.39
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,085.80 -375.12 -0.98 408,196,754
DJTA

Dow Jones Transportation Average

15,296.89 +219.09 +1.45 171,993,176
SPX

S&P 500 Index

5,048.42 -23.21 -0.46
OEX

S&P 100 Index

2,384.38 -16.24 -0.68
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,430.50 -96.30 -0.55
NYA

NYSE Composite Index

17,731.56 -26.52 -0.15
XAX

NYSE AMEX Composite Index

4,922.25 +26.01 +0.53
RUI

RUSSELL 1000 Index

2,766.58 -12.88 -0.46
RUT

Russell 2000 Index

1,981.12 -14.31 -0.72
RUA

Russell 3000 Index

2,888.01 -13.82 -0.48
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

15.37 -0.54 -3.39
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.60 -0.43 -2.15
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.88 -0.40 -2.19
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.37 -0.44 -2.62
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,602.55 -44.92 -0.52
 
Recent
Ticker Last Chg %Chg Volume
PEP

Pepsico Inc.

176.68 -0.73 -0.41 7,435,970